New Zealand markets open in 8 hours 53 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
476.79+0.94 (+0.20%)
At close: 04:00PM EDT
477.01 +0.22 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726C001800002024-07-17 12:39PM EDT180.00285.19295.60298.200.00-19281.25%
META240726C001900002024-07-15 10:30AM EDT190.00313.40285.60288.200.00-23266.41%
META240726C002400002024-07-12 11:56AM EDT240.00266.96235.65238.250.00-16210.55%
META240726C002500002024-07-09 1:23PM EDT250.00281.42226.00228.300.00-12219.53%
META240726C002600002024-07-10 11:38AM EDT260.00276.45215.65218.600.00-100205.47%
META240726C002800002024-07-16 2:36PM EDT280.00201.79195.70198.30-8.33-3.96%27172.07%
META240726C002900002024-07-02 10:45AM EDT290.00214.63185.70188.300.00--3161.72%
META240726C003000002024-07-08 11:10AM EDT300.00231.12176.10178.400.00-11168.26%
META240726C003100002024-07-18 11:23AM EDT310.00168.65166.30168.30+10.82+6.86%211159.96%
META240726C003200002024-06-27 12:43PM EDT320.00199.66155.75158.350.00--2136.13%
META240726C003250002024-07-18 3:00PM EDT325.00151.05150.65153.450.00-22131.35%
META240726C003300002024-07-18 12:31PM EDT330.00139.69146.50148.100.00-622139.31%
META240726C003350002024-07-17 3:17PM EDT335.00126.12141.50143.300.00--14138.09%
META240726C003400002024-07-18 12:31PM EDT340.00141.70136.40138.00+12.09+9.33%1106125.20%
META240726C003450002024-07-18 3:40PM EDT345.00131.46130.90133.550.00-33121.48%
META240726C003500002024-07-18 10:26AM EDT350.00120.33125.80128.450.00-12112.40%
META240726C003550002024-07-19 10:18AM EDT355.00130.67121.00123.50+25.67+24.45%105113.04%
META240726C003600002024-07-17 3:12PM EDT360.00103.34115.80118.450.00-23103.32%
META240726C003650002024-07-15 10:56AM EDT365.00115.93110.70113.55-24.07-17.19%2298.88%
META240726C003700002024-07-15 2:33PM EDT370.00129.33106.40108.250.00-313101.61%
META240726C003750002024-07-18 9:41AM EDT375.00104.04100.70103.55+6.14+6.27%2790.14%
META240726C003800002024-06-20 1:58PM EDT380.00122.2595.8598.450.00--386.72%
META240726C003850002024-07-18 1:08PM EDT385.0087.2491.5093.200.00-153188.53%
META240726C003900002024-07-19 2:29PM EDT390.0088.5586.1588.50+3.60+4.24%1383.30%
META240726C003950002024-07-17 1:52PM EDT395.0068.0581.1083.600.00--179.44%
META240726C004000002024-07-19 3:45PM EDT400.0077.3576.6078.20+2.58+3.45%2114776.12%
META240726C004050002024-07-19 3:57PM EDT405.0072.0570.8573.80+14.87+26.01%3169.92%
META240726C004100002024-07-18 3:15PM EDT410.0064.9566.4568.600.00-2669.56%
META240726C004150002024-07-19 3:55PM EDT415.0062.1361.6063.50+5.51+9.73%51265.38%
META240726C004200002024-07-19 2:36PM EDT420.0059.8057.0058.40+2.15+3.73%101563.14%
META240726C004250002024-07-19 11:47AM EDT425.0052.6951.9553.55-0.13-0.25%52759.08%
META240726C004300002024-07-19 3:07PM EDT430.0050.5047.4048.65+2.50+5.21%243957.67%
META240726C004350002024-07-19 9:52AM EDT435.0050.7042.6543.85+7.16+16.44%24355.01%
META240726C004400002024-07-19 3:46PM EDT440.0037.4037.9039.15-1.53-3.93%11110152.32%
META240726C004450002024-07-19 2:51PM EDT445.0033.0033.4534.25-3.50-9.59%4010752.49%
META240726C004500002024-07-19 3:35PM EDT450.0029.8729.1029.80+1.47+5.18%12842750.24%
META240726C004550002024-07-19 12:38PM EDT455.0026.8524.9025.60-1.05-3.76%2672748.65%
META240726C004600002024-07-19 3:59PM EDT460.0021.4021.1021.50-0.35-1.61%32278546.56%
META240726C004650002024-07-19 3:57PM EDT465.0017.4717.5017.85-1.03-5.57%48387445.51%
META240726C004700002024-07-19 3:59PM EDT470.0014.3014.2514.55-0.75-4.98%1,3591,43644.68%
META240726C004750002024-07-19 3:59PM EDT475.0011.7511.3011.65-0.79-6.30%1,8511,74944.09%
META240726C004800002024-07-19 3:59PM EDT480.009.208.859.15-1.05-10.24%6,7202,78143.64%
META240726C004825002024-07-19 3:59PM EDT482.508.057.758.10-1.00-11.05%2,11871743.68%
META240726C004850002024-07-19 3:59PM EDT485.007.006.857.10-1.00-12.50%8,6574,08443.54%
META240726C004875002024-07-19 3:59PM EDT487.506.155.956.20-1.00-13.99%1,56556043.45%
META240726C004900002024-07-19 3:59PM EDT490.005.325.155.40-0.98-15.56%5,0312,52543.43%
META240726C004925002024-07-19 3:59PM EDT492.504.554.454.65-0.97-17.57%79285643.27%
META240726C004950002024-07-19 3:59PM EDT495.004.003.804.05-0.90-18.37%3,1083,87043.46%
META240726C004975002024-07-19 3:59PM EDT497.503.503.303.50-0.95-21.35%1,18569143.57%
META240726C005000002024-07-19 3:59PM EDT500.002.902.842.99-0.95-24.68%11,2866,23543.54%
META240726C005025002024-07-19 3:56PM EDT502.502.532.422.57-0.77-23.33%8081,60043.70%
META240726C005050002024-07-19 3:59PM EDT505.002.132.082.19-0.77-26.55%2,0072,17043.77%
META240726C005075002024-07-19 3:59PM EDT507.501.791.771.88-0.74-29.25%5751,17044.01%
META240726C005100002024-07-19 3:59PM EDT510.001.551.521.60-0.68-30.49%2,3792,67644.15%
META240726C005125002024-07-19 3:56PM EDT512.501.361.311.40-0.61-30.96%4341,44544.68%
META240726C005150002024-07-19 3:59PM EDT515.001.161.131.21-0.58-33.33%3,1303,41245.04%
META240726C005175002024-07-19 3:59PM EDT517.501.050.971.04-0.46-30.46%65790845.37%
META240726C005200002024-07-19 3:59PM EDT520.000.890.850.91-0.45-33.58%3,2603,07645.90%
META240726C005225002024-07-19 3:58PM EDT522.500.800.740.79-0.35-30.43%2,18977346.34%
META240726C005250002024-07-19 3:59PM EDT525.000.670.650.69-0.33-33.00%1,3581,78646.83%
META240726C005275002024-07-19 3:53PM EDT527.500.580.570.62-0.38-39.58%6071,05347.56%
META240726C005300002024-07-19 3:59PM EDT530.000.530.510.55-0.30-36.14%2,4866,39748.17%
META240726C005325002024-07-19 3:59PM EDT532.500.490.440.49-0.27-35.53%1,14869148.80%
META240726C005350002024-07-19 3:57PM EDT535.000.400.420.44-0.26-39.39%1,1354,22949.49%
META240726C005375002024-07-19 3:53PM EDT537.500.330.360.39-0.27-45.00%27747250.05%
META240726C005400002024-07-19 3:58PM EDT540.000.320.330.35-0.21-39.62%1,1882,46450.44%
META240726C005425002024-07-19 3:59PM EDT542.500.310.290.32-0.19-38.00%51033951.07%
META240726C005450002024-07-19 3:59PM EDT545.000.280.260.29-0.15-34.88%1,0061,68651.76%
META240726C005475002024-07-19 2:42PM EDT547.500.230.230.27-0.18-43.90%18814352.44%
META240726C005500002024-07-19 3:59PM EDT550.000.240.210.24-0.11-31.43%1,4243,82053.03%
META240726C005550002024-07-19 3:59PM EDT555.000.210.190.21-0.10-32.26%52374054.93%
META240726C005600002024-07-19 3:55PM EDT560.000.160.160.19-0.09-36.00%6732,54456.64%
META240726C005650002024-07-19 3:53PM EDT565.000.160.140.16-0.03-15.79%5442,89158.11%
META240726C005700002024-07-19 3:21PM EDT570.000.120.110.15-0.03-20.00%1,0351,66659.57%
META240726C005750002024-07-19 3:55PM EDT575.000.100.100.15-0.04-28.57%36371861.72%
META240726C005800002024-07-19 3:33PM EDT580.000.090.080.11-0.03-25.00%2,34482362.11%
META240726C005850002024-07-19 3:29PM EDT585.000.090.070.130.00-1,49047564.84%
META240726C005900002024-07-19 2:41PM EDT590.000.060.060.120.00-6201,01266.41%
META240726C005950002024-07-19 12:40PM EDT595.000.070.050.10+0.03+75.00%19519667.38%
META240726C006000002024-07-19 3:59PM EDT600.000.060.060.09+0.02+50.00%2,8153,69469.53%
META240726C006050002024-07-19 3:07PM EDT605.000.050.030.09+0.03+150.00%25836570.12%
META240726C006100002024-07-19 12:59PM EDT610.000.040.030.09+0.01+33.33%1,29528672.27%
META240726C006200002024-07-19 3:51PM EDT620.000.040.020.08+0.03+300.00%4811,89675.00%
META240726C006300002024-07-19 12:27PM EDT630.000.030.010.05-0.01-25.00%39191975.39%
META240726C006400002024-07-19 9:43AM EDT640.000.020.010.07+0.01+100.00%2438481.25%
META240726C006500002024-07-19 10:12AM EDT650.000.040.000.05+0.03+300.00%20363081.25%
META240726C006600002024-07-19 10:09AM EDT660.000.030.000.05+0.02+200.00%5988285.16%
META240726C006700002024-07-19 12:26PM EDT670.000.010.000.050.00-243988.67%
META240726C006800002024-07-19 3:59PM EDT680.000.010.000.01-0.01-50.00%4206981.25%
META240726C006900002024-07-19 10:10AM EDT690.000.010.000.010.00-35184.38%
META240726C007000002024-07-19 3:57PM EDT700.000.010.000.010.00-1,81660287.50%
META240726C007100002024-07-17 9:45AM EDT710.000.010.000.010.00-48690.63%
META240726C007200002024-07-16 9:37AM EDT720.000.010.000.010.00-5002193.75%
META240726C007400002024-07-12 2:49PM EDT740.000.010.000.010.00-506698.44%
META240726C007500002024-07-01 9:30AM EDT750.000.100.000.010.00--1101.56%
META240726C007600002024-07-15 3:37PM EDT760.000.010.000.010.00-640103.13%
META240726C007700002024-07-01 10:05AM EDT770.000.050.000.010.00-536106.25%
META240726C007800002024-06-28 1:00PM EDT780.000.010.000.01-0.06-85.71%116109.38%
META240726C007900002024-07-08 3:35PM EDT790.000.010.000.010.00-17112.50%
META240726C008000002024-07-19 10:02AM EDT800.000.010.000.010.00-20520115.63%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726P001900002024-06-10 11:12AM EDT190.000.390.000.080.00--1242.19%
META240726P002000002024-07-17 1:16PM EDT200.000.020.000.050.00-13220.31%
META240726P002100002024-06-14 2:53PM EDT210.000.040.000.140.00--1228.52%
META240726P002300002024-07-18 10:34AM EDT230.000.020.000.040.00-33182.81%
META240726P002400002024-06-21 2:17PM EDT240.000.040.000.050.00-11176.56%
META240726P002600002024-07-02 11:30AM EDT260.000.020.000.050.00-11156.25%
META240726P002700002024-06-13 1:25PM EDT270.000.110.000.130.00-1010160.94%
META240726P002800002024-07-01 9:30AM EDT280.000.090.000.050.00-12138.28%
META240726P002900002024-07-18 12:19PM EDT290.000.010.000.040.00-11127.34%
META240726P003000002024-07-19 3:57PM EDT300.000.010.000.020.00-34113112.50%
META240726P003100002024-07-18 3:00PM EDT310.000.010.000.040.00-211111.72%
META240726P003200002024-06-27 3:46PM EDT320.000.090.000.050.00--30105.47%
META240726P003250002024-07-17 1:21PM EDT325.000.040.000.050.00-224102.34%
META240726P003300002024-07-17 2:59PM EDT330.000.030.000.050.00-10273798.44%
META240726P003350002024-07-18 3:38PM EDT335.000.020.000.04-0.01-33.33%13492.97%
META240726P003400002024-07-19 3:37PM EDT340.000.020.000.05-0.04-66.67%3190.63%
META240726P003450002024-07-19 1:16PM EDT345.000.030.010.04-0.03-50.00%210087.11%
META240726P003500002024-07-18 11:45AM EDT350.000.070.010.050.00-26785.16%
META240726P003550002024-07-18 2:19PM EDT355.000.060.010.050.00-9241681.25%
META240726P003600002024-07-18 1:21PM EDT360.000.080.000.060.00-2917277.73%
META240726P003650002024-07-19 1:54PM EDT365.000.030.000.05-0.05-62.50%1211073.05%
META240726P003700002024-07-19 11:09AM EDT370.000.030.020.07-0.10-76.92%4679173.83%
META240726P003750002024-07-19 3:12PM EDT375.000.030.020.06-0.09-75.00%3042769.53%
META240726P003800002024-07-19 3:46PM EDT380.000.040.020.07-0.08-66.67%1,2281,09566.80%
META240726P003850002024-07-19 12:10PM EDT385.000.050.050.08-0.11-68.75%27234165.82%
META240726P003900002024-07-19 3:42PM EDT390.000.050.040.11-0.13-72.22%16972963.28%
META240726P003950002024-07-19 3:20PM EDT395.000.080.050.12-0.10-55.56%22469960.55%
META240726P004000002024-07-19 3:58PM EDT400.000.100.070.14-0.17-62.96%2,2971,61758.40%
META240726P004050002024-07-19 3:58PM EDT405.000.130.100.17-0.18-58.06%14864156.54%
META240726P004100002024-07-19 3:57PM EDT410.000.150.140.16-0.25-62.50%81078553.61%
META240726P004150002024-07-19 3:57PM EDT415.000.200.190.21-0.29-59.18%71888451.95%
META240726P004200002024-07-19 3:59PM EDT420.000.300.260.29-0.32-51.61%2911,65950.49%
META240726P004250002024-07-19 3:57PM EDT425.000.380.360.38-0.38-50.00%5333,22449.12%
META240726P004300002024-07-19 3:59PM EDT430.000.530.500.55-0.43-44.79%5533,37548.24%
META240726P004350002024-07-19 3:59PM EDT435.000.770.720.77-0.53-40.77%4721,39847.07%
META240726P004400002024-07-19 3:59PM EDT440.000.980.991.05-0.74-43.02%9541,68345.70%
META240726P004450002024-07-19 3:58PM EDT445.001.491.391.47-0.60-28.71%6551,63144.71%
META240726P004500002024-07-19 3:59PM EDT450.001.961.962.05-0.99-33.56%2,3152,69943.82%
META240726P004550002024-07-19 3:59PM EDT455.002.842.722.90-1.05-26.99%1,3922,41343.42%
META240726P004600002024-07-19 3:59PM EDT460.003.813.753.95-1.33-25.88%2,7272,39342.70%
META240726P004650002024-07-19 3:59PM EDT465.005.255.155.35-1.42-21.29%1,8752,79142.26%
META240726P004700002024-07-19 3:59PM EDT470.007.056.907.15-1.45-17.06%3,8005,50242.08%
META240726P004750002024-07-19 3:59PM EDT475.009.159.059.30-1.72-15.82%3,3021,93541.79%
META240726P004800002024-07-19 3:59PM EDT480.0011.6511.5511.80-1.69-12.67%3,7454,86741.34%
META240726P004825002024-07-19 3:59PM EDT482.5013.0013.0013.25-1.35-9.41%1,7042,76941.34%
META240726P004850002024-07-19 3:58PM EDT485.0014.8414.4014.80+0.19+1.30%2,4753,22641.36%
META240726P004875002024-07-19 3:57PM EDT487.5016.1016.0516.45-1.51-8.57%41735741.43%
META240726P004900002024-07-19 3:58PM EDT490.0017.6517.7518.15-1.75-9.02%7982,06241.32%
META240726P004925002024-07-19 3:49PM EDT492.5020.0019.5020.00-2.40-10.71%21927941.54%
META240726P004950002024-07-19 3:55PM EDT495.0022.0621.4021.85-0.09-0.41%4851,90741.37%
META240726P004975002024-07-19 3:52PM EDT497.5024.0523.3523.85-2.46-9.28%18320541.61%
META240726P005000002024-07-19 3:59PM EDT500.0025.4625.4025.90-1.65-6.09%8242,19341.80%
META240726P005025002024-07-19 3:53PM EDT502.5028.2527.1027.95+1.05+3.86%22849941.61%
META240726P005050002024-07-19 3:59PM EDT505.0029.9329.3030.60-2.67-8.19%13883345.11%
META240726P005075002024-07-19 2:41PM EDT507.5032.5031.5032.45-2.53-7.22%832042.97%
META240726P005100002024-07-19 3:39PM EDT510.0035.0033.7034.80+0.47+1.36%9192844.08%
META240726P005125002024-07-19 3:55PM EDT512.5036.8235.9537.10-3.03-7.60%2120744.61%
META240726P005150002024-07-19 3:50PM EDT515.0039.6638.3039.50-1.98-4.76%5849945.83%
META240726P005175002024-07-19 2:35PM EDT517.5040.5740.6541.75-1.43-3.40%215245.39%
META240726P005200002024-07-19 3:43PM EDT520.0043.7843.1044.25-0.71-1.60%11581447.36%
META240726P005225002024-07-19 12:59PM EDT522.5043.2045.3546.60-5.45-11.20%58747.58%
META240726P005250002024-07-19 1:00PM EDT525.0048.5347.8549.05-0.66-1.34%3854248.83%
META240726P005275002024-07-17 1:31PM EDT527.5064.5549.8551.900.00-3754.86%
META240726P005300002024-07-19 2:15PM EDT530.0050.9152.7553.85-3.89-7.10%4046849.63%
META240726P005325002024-07-12 9:34AM EDT532.5040.0055.0556.500.00--1353.61%
META240726P005350002024-07-19 12:29PM EDT535.0056.8757.6058.80-2.83-4.74%456352.27%
META240726P005375002024-07-16 2:37PM EDT537.5048.0660.0561.350.00-32354.79%
META240726P005400002024-07-18 3:34PM EDT540.0064.1462.5563.75-1.99-3.01%97054.71%
META240726P005425002024-07-16 11:11AM EDT542.5049.2564.9566.400.00-11658.98%
META240726P005450002024-07-18 3:50PM EDT545.0068.9567.5568.75+1.40+2.07%1410957.96%
META240726P005475002024-07-16 11:11AM EDT547.5054.0569.8071.400.00-1062.31%
META240726P005500002024-07-18 11:40AM EDT550.0083.0072.1074.250.00-20069.34%
META240726P005550002024-07-18 10:55AM EDT555.0086.1077.0079.350.00-20074.15%
META240726P005600002024-07-18 2:51PM EDT560.0085.3582.2584.050.00-16572.95%
META240726P005650002024-07-11 10:41AM EDT565.0044.0087.0089.350.00-2080.81%
META240726P005700002024-07-18 3:02PM EDT570.0094.2092.2594.050.00-11479.25%
META240726P005750002024-07-12 12:58PM EDT575.0070.7697.0099.350.00-18087.28%
META240726P005800002024-07-16 9:45AM EDT580.0080.23102.10104.250.00-6088.84%
META240726P005900002024-07-08 9:43AM EDT590.0057.66112.10114.250.00-1094.92%
META240726P006000002024-07-08 10:01AM EDT600.0070.40122.10124.250.00-20100.83%
META240726P006100002024-07-08 3:51PM EDT610.0081.62132.10134.250.00-40106.54%
META240726P006200002024-07-16 2:11PM EDT620.00132.27142.10144.250.00-20112.16%
META240726P006300002024-07-02 3:52PM EDT630.00120.60152.10154.250.00-20117.58%
META240726P006400002024-07-09 1:33PM EDT640.00109.71162.10164.250.00-20122.90%
META240726P006500002024-07-17 2:52PM EDT650.00188.41172.10174.250.00--0128.08%
META240726P006700002024-07-10 3:16PM EDT670.00134.40192.10194.250.00--0138.04%
META240726P007000002024-07-08 10:01AM EDT700.00169.99222.10224.250.00--0152.25%
META240726P007200002024-07-08 3:51PM EDT720.00191.58242.10244.250.00--0161.23%
META240726P007600002024-06-24 3:28PM EDT760.00262.71282.10284.250.00--0178.22%
META240726P007700002024-06-25 10:05AM EDT770.00262.98292.10294.250.00--0182.28%
META240726P007800002024-07-09 3:52PM EDT780.00251.45302.10304.250.00-10186.23%
META240726P007900002024-07-11 3:35PM EDT790.00278.12312.10314.250.00-40190.14%
META240726P008000002024-07-11 3:35PM EDT800.00288.14322.10324.250.00-10193.99%